Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Resources (OP: POTG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.0110 0.0130 0.0110 0.0110 79,396 +0.00(+0.00%)
Aug 30, 2012 0.0110 0.0130 0.0110 0.0110 156,517 +0.00(+0.00%)
Aug 29, 2012 0.0125 0.0130 0.0110 0.0110 175,571 -0.00(-1.79%)
Aug 27, 2012 0.0110 0.0112 0.0110 0.0112 351,031 +0.00(+1.82%)
Aug 24, 2012 0.0125 0.0125 0.0110 0.0110 316,539 -0.00(-4.35%)
Aug 23, 2012 0.0115 0.0120 0.0110 0.0115 143,784 +0.00(+0.00%)
Aug 22, 2012 0.0110 0.0120 0.0110 0.0115 114,365 -0.00(-11.54%)
Aug 21, 2012 0.0110 0.0134 0.0110 0.0130 588,787 +0.00(+18.18%)
Aug 20, 2012 0.0130 0.0134 0.0110 0.0110 540,484 -0.00(-15.38%)
Aug 17, 2012 0.0130 0.0134 0.0130 0.0130 177,365 +0.00(+0.00%)
Aug 16, 2012 0.0130 0.0158 0.0128 0.0130 148,966 -0.00(-3.70%)
Aug 15, 2012 0.0132 0.0158 0.0132 0.0135 138,059 +0.00(+2.27%)
Aug 14, 2012 0.0160 0.0170 0.0120 0.0132 477,375 +0.00(+1.54%)
Aug 13, 2012 0.0130 0.0140 0.0120 0.0130 205,020 -0.00(-18.75%)
Aug 11, 2012 0.0145 0.0160 0.0140 0.0160 449,057 +0.00(+0.00%)
Aug 10, 2012 0.0145 0.0160 0.0140 0.0160 449,057 +0.00(+10.34%)
Aug 09, 2012 0.0140 0.0160 0.0120 0.0145 74,725 -0.00(-3.33%)
Aug 08, 2012 0.0135 0.0160 0.0120 0.0150 141,241 +0.00(+11.11%)
Aug 07, 2012 0.0115 0.0160 0.0115 0.0135 374,870 -0.00(-14.56%)
Aug 06, 2012 0.0140 0.0160 0.0110 0.0158 337,388 +0.00(+21.54%)
Aug 03, 2012 0.0035 0.0160 0.0010 0.0130 1,311,562 +0.00(+26.21%)
Aug 02, 2012 0.0128 0.0128 0.0100 0.0103 255,281 -0.00(-14.17%)
Aug 01, 2012 0.0100 0.0120 0.0100 0.0120 79,780 +0.00(+9.09%)
Jul 31, 2012 0.0095 0.0130 0.0095 0.0110 686,999 +0.00(+0.00%)
Jul 30, 2012 0.0095 0.0125 0.0095 0.0110 577,308 +0.00(+0.00%)
Jul 27, 2012 0.0100 0.0119 0.0095 0.0110 409,886 +0.00(+10.00%)
Jul 26, 2012 0.0100 0.0115 0.0098 0.0100 313,948 +0.00(+2.04%)
Jul 25, 2012 0.0110 0.0119 0.0098 0.0098 51,722 -0.00(-17.65%)
Jul 24, 2012 0.0096 0.0119 0.0096 0.0119 49,600 +0.00(+23.96%)
Jul 23, 2012 0.0110 0.0110 0.0096 0.0096 108,265 -0.00(-4.00%)
Jul 20, 2012 0.0110 0.0110 0.0100 0.0100 14,100 -0.00(-9.09%)
Jul 19, 2012 0.0120 0.0123 0.0101 0.0110 35,200 -0.00(-8.33%)
Jul 18, 2012 0.0110 0.0128 0.0100 0.0120 144,769 +0.00(+9.09%)
Jul 17, 2012 0.0110 0.0123 0.0106 0.0110 92,530 +0.00(+0.00%)
Jul 16, 2012 0.0128 0.0128 0.0103 0.0110 120,912 -0.00(-12.00%)
Jul 14, 2012 0.0101 0.0128 0.0101 0.0125 154,748 +0.00(+0.00%)
Jul 13, 2012 0.0101 0.0128 0.0101 0.0125 154,748 +0.00(+25.00%)
Jul 12, 2012 0.0115 0.0128 0.0100 0.0100 393,361 -0.00(-13.04%)
Jul 11, 2012 0.0115 0.0115 0.0115 0.0115 6,569 +0.00(+0.00%)
Jul 10, 2012 0.0115 0.0115 0.0110 0.0115 91,662 +0.00(+0.00%)
Jul 09, 2012 0.0115 0.0120 0.0115 0.0115 97,392 +0.00(+0.00%)
Jul 06, 2012 0.0115 0.0128 0.0115 0.0115 104,665 -0.00(-4.17%)
Jul 05, 2012 0.0115 0.0130 0.0110 0.0120 87,295 -0.00(-7.69%)
Jul 03, 2012 0.0100 0.0130 0.0095 0.0130 158,917 +0.00(+30.00%)
Jul 02, 2012 0.0100 0.0110 0.0095 0.0100 156,698 +0.00(+0.00%)
Jun 29, 2012 0.0100 0.0120 0.0100 0.0100 196,435 +0.00(+0.00%)
Jun 28, 2012 0.0110 0.0129 0.0100 0.0100 158,516 +0.00(+0.00%)
Jun 27, 2012 0.0120 0.0120 0.0100 0.0100 193,010 -0.00(-16.67%)
Jun 26, 2012 0.0110 0.0130 0.0110 0.0120 216,736 +0.00(+9.09%)
Jun 25, 2012 0.0125 0.0130 0.0110 0.0110 298,409 -0.00(-13.39%)
Jun 22, 2012 0.0129 0.0129 0.0120 0.0127 87,449 -0.00(-1.55%)
Jun 21, 2012 0.0120 0.0129 0.0110 0.0129 207,770 +0.00(+7.50%)
Jun 20, 2012 0.0115 0.0120 0.0115 0.0120 122,802 +0.00(+9.09%)
Jun 19, 2012 0.0127 0.0130 0.0110 0.0110 256,783 +0.00(+0.00%)
Jun 18, 2012 0.0130 0.0130 0.0100 0.0110 292,150 -0.00(-12.00%)
Jun 15, 2012 0.0120 0.0129 0.0120 0.0125 137,955 +0.00(+0.81%)
Jun 14, 2012 0.0100 0.0130 0.0100 0.0124 447,280 +0.00(+24.00%)
Jun 13, 2012 0.0100 0.0130 0.0100 0.0100 435,088 +0.00(+0.00%)
Jun 12, 2012 0.0100 0.0130 0.0100 0.0100 353,063 +0.00(+0.00%)
Jun 11, 2012 0.0150 0.0150 0.0100 0.0100 463,404 -0.00(-23.08%)
Jun 08, 2012 0.0120 0.0140 0.0120 0.0130 191,684 +0.00(+0.00%)
Jun 07, 2012 0.0125 0.0130 0.0120 0.0130 144,245 +0.00(+4.00%)
Jun 06, 2012 0.0120 0.0130 0.0120 0.0125 36,217 +0.00(+4.17%)
Jun 05, 2012 0.0130 0.0130 0.0120 0.0120 48,502 +0.00(+0.00%)
Jun 04, 2012 0.0105 0.0140 0.0105 0.0120 278,345 -0.00(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.